佛塑科技 sz.000973
15.30
-0.91%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.61 | 7.61 | 7.45 | 7.47 | -1.97% | 1.53 | 2.11% |
| 2025-10-21 | 7.50 | 7.68 | 7.42 | 7.62 | +0.93% | 1.81 | 2.48% |
| 2025-10-20 | 7.53 | 7.59 | 7.40 | 7.55 | +1.75% | 2.30 | 3.17% |
| 2025-10-17 | 7.80 | 7.89 | 7.40 | 7.42 | -4.75% | 3.49 | 4.77% |
| 2025-10-16 | 8.07 | 8.15 | 7.74 | 7.79 | -3.47% | 3.45 | 4.50% |
| 2025-10-15 | 7.86 | 8.09 | 7.83 | 8.07 | +2.54% | 3.64 | 4.71% |
| 2025-10-14 | 8.06 | 8.10 | 7.81 | 7.87 | -1.87% | 3.69 | 4.81% |
| 2025-10-13 | 7.64 | 8.06 | 7.64 | 8.02 | -1.84% | 4.34 | 5.68% |
| 2025-10-10 | 8.12 | 8.32 | 7.90 | 8.17 | +2.12% | 7.35 | 9.35% |
| 2025-10-09 | 7.97 | 8.18 | 7.93 | 8.00 | +2.30% | 6.37 | 8.18% |
| 2025-09-30 | 7.96 | 8.01 | 7.75 | 7.82 | -1.51% | 7.98 | 10.54% |
| 2025-09-29 | 7.42 | 7.94 | 7.40 | 7.94 | +9.97% | 5.31 | 7.09% |
| 2025-09-26 | 7.28 | 7.32 | 7.15 | 7.22 | -0.96% | 1.94 | 2.77% |
| 2025-09-25 | 7.52 | 7.56 | 7.28 | 7.29 | -3.44% | 3.02 | 4.22% |
| 2025-09-24 | 7.39 | 7.60 | 7.29 | 7.55 | +2.17% | 3.08 | 4.26% |
| 2025-09-23 | 7.60 | 7.62 | 7.25 | 7.39 | -2.38% | 3.41 | 4.78% |
| 2025-09-22 | 7.52 | 7.69 | 7.36 | 7.57 | +2.16% | 3.35 | 4.60% |
| 2025-09-19 | 7.52 | 7.54 | 7.35 | 7.41 | -1.33% | 2.82 | 3.93% |
| 2025-09-18 | 7.46 | 7.66 | 7.39 | 7.51 | +0.67% | 4.26 | 5.87% |
| 2025-09-17 | 7.52 | 7.55 | 7.43 | 7.46 | -0.80% | 2.24 | 3.10% |